China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5.330 | 5.330 | 5.210 | 5.250 | 4.606 | 12,207,500 |
| 2025-02-04 | 5.290 | 5.340 | 5.240 | 5.280 | 4.632 | 3,285,137 |
| 2025-02-03 | 5.360 | 5.360 | 5.230 | 5.280 | 4.632 | 4,255,500 |
| 2025-01-28 | 5.350 | 5.360 | 5.320 | 5.360 | 4.702 | 1,294,500 |
| 2025-01-27 | 5.380 | 5.460 | 5.360 | 5.390 | 4.728 | 10,636,500 |
| 2025-01-24 | 5.340 | 5.430 | 5.340 | 5.410 | 4.746 | 10,941,690 |
| 2025-01-23 | 5.300 | 5.420 | 5.300 | 5.400 | 4.737 | 16,767,221 |
| 2025-01-22 | 5.360 | 5.370 | 5.240 | 5.270 | 4.623 | 14,463,890 |
| 2025-01-21 | 5.540 | 5.540 | 5.330 | 5.350 | 4.693 | 13,727,150 |
| 2025-01-20 | 5.440 | 5.550 | 5.440 | 5.500 | 4.825 | 9,437,400 |
| 2025-01-17 | 5.480 | 5.490 | 5.390 | 5.430 | 4.764 | 6,315,961 |
| 2025-01-16 | 5.420 | 5.540 | 5.400 | 5.450 | 4.781 | 6,211,500 |
| 2025-01-15 | 5.400 | 5.450 | 5.370 | 5.410 | 4.746 | 2,144,000 |
| 2025-01-14 | 5.310 | 5.450 | 5.300 | 5.400 | 4.737 | 8,925,000 |
| 2025-01-13 | 5.320 | 5.360 | 5.240 | 5.300 | 4.650 | 5,430,551 |
| 2025-01-10 | 5.380 | 5.440 | 5.300 | 5.320 | 4.667 | 5,731,000 |
| 2025-01-09 | 5.490 | 5.490 | 5.410 | 5.430 | 4.764 | 3,911,000 |
| 2025-01-08 | 5.490 | 5.510 | 5.340 | 5.460 | 4.790 | 8,340,065 |
| 2025-01-07 | 5.530 | 5.530 | 5.390 | 5.490 | 4.816 | 7,323,000 |
| 2025-01-06 | 5.560 | 5.560 | 5.430 | 5.500 | 4.825 | 7,865,573 |
| 2025-01-03 | 5.550 | 5.620 | 5.520 | 5.580 | 4.895 | 4,877,848 |
| 2025-01-02 | 5.710 | 5.780 | 5.520 | 5.600 | 4.913 | 8,851,500 |
| 2024-12-31 | 5.760 | 5.780 | 5.680 | 5.730 | 5.027 | 6,689,015 |
| 2024-12-30 | 5.760 | 5.810 | 5.710 | 5.760 | 5.053 | 10,697,700 |
| 2024-12-27 | 5.740 | 5.800 | 5.710 | 5.780 | 5.071 | 13,503,000 |
| 2024-12-24 | 5.720 | 5.790 | 5.690 | 5.770 | 5.062 | 7,933,659 |
| 2024-12-23 | 5.680 | 5.730 | 5.650 | 5.720 | 5.018 | 8,383,503 |
| 2024-12-20 | 5.650 | 5.690 | 5.610 | 5.650 | 4.957 | 6,728,299 |
| 2024-12-19 | 5.650 | 5.690 | 5.590 | 5.680 | 4.983 | 10,810,120 |
| 2024-12-18 | 5.590 | 5.700 | 5.580 | 5.670 | 4.974 | 18,110,000 |
| 2024-12-17 | 5.490 | 5.500 | 5.430 | 5.500 | 4.825 | 6,552,000 |
| 2024-12-16 | 5.510 | 5.530 | 5.430 | 5.500 | 4.825 | 7,001,500 |
| 2024-12-13 | 5.610 | 5.610 | 5.450 | 5.490 | 4.816 | 7,934,000 |
| 2024-12-12 | 5.570 | 5.650 | 5.520 | 5.620 | 4.930 | 9,377,500 |
| 2024-12-11 | 5.600 | 5.630 | 5.530 | 5.570 | 4.886 | 5,966,067 |
| 2024-12-10 | 5.780 | 5.810 | 5.580 | 5.580 | 4.895 | 13,154,500 |
| 2024-12-09 | 5.540 | 5.670 | 5.470 | 5.670 | 4.974 | 10,499,850 |
| 2024-12-06 | 5.530 | 5.590 | 5.510 | 5.580 | 4.895 | 6,067,146 |
| 2024-12-05 | 5.540 | 5.550 | 5.460 | 5.520 | 4.843 | 5,521,450 |
| 2024-12-04 | 5.550 | 5.570 | 5.460 | 5.510 | 4.834 | 8,699,000 |
| 2024-12-03 | 5.450 | 5.550 | 5.420 | 5.550 | 4.869 | 10,015,350 |
| 2024-12-02 | 5.370 | 5.470 | 5.350 | 5.440 | 4.772 | 6,756,500 |
| 2024-11-29 | 5.310 | 5.400 | 5.300 | 5.370 | 4.711 | 3,603,000 |
| 2024-11-28 | 5.350 | 5.400 | 5.290 | 5.300 | 4.650 | 4,943,500 |
| 2024-11-27 | 5.320 | 5.390 | 5.220 | 5.370 | 4.711 | 7,430,500 |
| 2024-11-26 | 5.300 | 5.340 | 5.260 | 5.280 | 4.632 | 4,603,500 |
| 2024-11-25 | 5.380 | 5.380 | 5.270 | 5.300 | 4.650 | 4,585,500 |
| 2024-11-22 | 5.470 | 5.490 | 5.270 | 5.320 | 4.667 | 9,665,500 |
| 2024-11-21 | 5.530 | 5.540 | 5.450 | 5.460 | 4.790 | 5,311,680 |
| 2024-11-20 | 5.510 | 5.540 | 5.450 | 5.510 | 4.834 | 10,732,000 |
| 2024-11-19 | 5.730 | 5.730 | 5.440 | 5.500 | 4.825 | 19,019,000 |
| 2024-11-18 | 5.460 | 5.850 | 5.450 | 5.670 | 4.974 | 62,863,539 |
| 2024-11-15 | 5.270 | 5.400 | 5.250 | 5.290 | 4.641 | 6,938,500 |
| 2024-11-14 | 5.460 | 5.460 | 5.230 | 5.290 | 4.641 | 13,653,500 |
| 2024-11-13 | 5.380 | 5.530 | 5.380 | 5.420 | 4.755 | 8,202,000 |
| 2024-11-12 | 5.550 | 5.580 | 5.370 | 5.450 | 4.781 | 12,269,380 |
| 2024-11-11 | 5.700 | 5.710 | 5.490 | 5.550 | 4.869 | 18,409,971 |
| 2024-11-08 | 5.900 | 5.930 | 5.670 | 5.720 | 5.018 | 15,424,840 |
| 2024-11-07 | 5.620 | 5.850 | 5.620 | 5.820 | 5.106 | 20,220,980 |
| 2024-11-06 | 5.630 | 5.700 | 5.580 | 5.670 | 4.974 | 14,111,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.3449 HKD |
| 2025-07-14 | 0.3282 HKD |
| 2024-07-15 | 0.3842 HKD |
| 2023-07-25 | 0.3054 HKD |
| 2022-07-18 | 0.2881 HKD |
| 2021-07-27 | 0.2761 HKD |
| 2020-07-16 | 0.2297 HKD |
| 2019-07-17 | 0.2386 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.